FNX - First Trust Mid Cap Core AlphaDEX Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 202071.3171.5268.1868.3068.3037,300
Feb. 24, 202070.9171.2870.5571.1271.12105,800
Feb. 21, 202073.8973.8973.0573.2873.2828,500
Feb. 20, 202073.8774.3973.5874.1574.1524,300
Feb. 19, 202073.6874.1673.6873.9173.9114,200
Feb. 18, 202073.4673.5672.9873.3773.3734,900
Feb. 14, 202073.8173.8673.3873.5973.5941,300
Feb. 13, 202073.2573.8673.2573.7773.7725,300
Feb. 12, 202073.2973.6773.2973.6773.6740,600
Feb. 11, 202072.7773.2872.7673.0473.0415,000
Feb. 10, 202072.0072.4971.9572.4972.4941,800
Feb. 07, 202072.5372.5371.9172.0272.0218,900
Feb. 06, 202073.2473.2872.7272.7772.7751,200
Feb. 05, 202072.8773.2172.6673.2073.2075,600
Feb. 04, 202072.0372.4372.0372.1572.1558,500
Feb. 03, 202071.1371.4770.7071.0971.0935,400
Jan. 31, 202071.1171.1170.1770.3970.3919,800
Jan. 30, 202071.1971.9271.0671.9271.9217,900
Jan. 29, 202072.1372.2471.7671.7971.79100,300
Jan. 28, 202071.5872.1171.5771.9771.9720,200
Jan. 27, 202071.0571.5771.0571.2271.2216,000
Jan. 24, 202072.9772.9971.7972.2072.2039,200
Jan. 23, 202072.7873.2672.3073.1673.1660,300
Jan. 22, 202073.2073.4572.9673.0273.0222,900
Jan. 21, 202073.2473.3672.9673.0073.0022,000
Jan. 17, 202073.8473.8573.4473.5873.5846,500
Jan. 16, 202073.5973.6373.3273.6373.6370,800
Jan. 15, 202072.6873.1472.6072.8372.8326,700
Jan. 14, 202072.5873.0072.3472.7672.7618,000
Jan. 13, 202072.0872.5772.0172.5772.5726,600
Jan. 10, 202072.4172.4471.9172.0172.0146,900
Jan. 09, 202072.4472.4572.1972.3272.3262,600
Jan. 08, 202072.0572.4972.0572.2372.2327,200
Jan. 07, 202072.1072.2971.8672.0772.0726,900
Jan. 06, 202071.8572.2571.5872.2272.2234,200
Jan. 03, 202071.8772.3771.8372.2572.2532,400
Jan. 02, 202072.8172.8171.9672.5872.5896,400
Dec. 31, 201972.2372.6072.2372.4972.4939,500
Dec. 30, 201972.5672.5772.0972.3572.3571,100
Dec. 27, 201972.8872.8872.3772.4872.4828,800
Dec. 26, 201972.6972.8572.5972.7572.7511,700
Dec. 24, 201972.6072.6772.5472.5972.5924,200
Dec. 23, 201972.8872.8872.4972.5872.5813,900
Dec. 20, 201972.5572.8872.5572.7472.7421,900
Dec. 19, 201972.2472.4472.0472.3172.3118,200
Dec. 18, 201972.3072.3071.8972.1472.1420,300
Dec. 17, 201971.8372.0871.8372.0572.0525,800
Dec. 16, 201971.7171.9971.5971.7371.7364,700
Dec. 13, 201971.6071.8870.9771.1371.1332,700
Dec. 13, 20190.388 Dividend
Dec. 12, 201971.1772.1671.1772.0171.6221,600
Dec. 11, 201971.2071.3471.0171.2570.8713,400
Dec. 10, 201971.1471.3971.0671.2170.8315,900
Dec. 09, 201971.2371.5571.2371.3770.9911,800
Dec. 06, 201971.5771.7371.4771.4771.087,800
Dec. 05, 201970.7970.9570.7070.8270.4415,500
Dec. 04, 201970.4870.9870.4870.7770.3924,600
Dec. 03, 201970.0070.2369.8070.2369.8516,700
Dec. 02, 201971.3771.4370.6970.6970.3121,000
Nov. 29, 201971.8271.8771.4171.4171.037,700
Nov. 27, 201971.7571.9771.5371.9671.5720,600
Nov. 26, 201971.3571.6971.3571.6371.2417,600
Nov. 25, 201970.6171.3970.4071.3670.9830,700
Nov. 22, 201970.2670.4570.0670.3870.0025,200
Nov. 21, 201970.4470.5970.0070.0969.7119,100
Nov. 20, 201970.5770.7869.9970.3669.9816,900
Nov. 19, 201970.7770.9070.4770.6870.3017,200
Nov. 18, 201970.7670.7870.6170.6970.3115,900
Nov. 15, 201970.9570.9570.6870.8970.5126,000
Nov. 14, 201970.3970.6570.3770.5670.1813,700
Nov. 13, 201970.2570.5570.0670.3769.9929,500
Nov. 12, 201970.6770.9370.4670.6070.2234,700
Nov. 11, 201970.2970.7070.2970.5970.2117,400
Nov. 08, 201970.3170.6470.2070.6270.2415,400
Nov. 07, 201970.7571.0670.3670.4670.0844,000
Nov. 06, 201970.7070.7070.1770.3569.9756,800
Nov. 05, 201970.5870.9870.5870.7570.3777,500
Nov. 04, 201970.3970.5770.0870.5470.1613,000
Nov. 01, 201969.2569.9469.2569.9469.569,800
Oct. 31, 201969.2469.2468.4368.9468.5736,500
Oct. 30, 201969.6469.6468.9369.3769.0024,000
Oct. 29, 201969.3469.9269.3469.6769.2926,800
Oct. 28, 201969.3669.8169.3669.5669.1921,700
Oct. 25, 201968.6769.2568.6369.1168.7415,200
Oct. 24, 201969.0769.0768.3268.6968.3234,900
Oct. 23, 201968.4468.7668.4468.7268.3520,600
Oct. 22, 201968.3868.9068.2968.5268.1534,100
Oct. 21, 201968.3568.6868.3568.4868.1124,700
Oct. 18, 201967.6968.0467.4967.9167.5440,000
Oct. 17, 201967.6368.0667.6367.9767.6030,100
Oct. 16, 201967.3667.8167.3667.5067.1437,400
Oct. 15, 201967.1367.8467.0967.6267.2624,400
Oct. 14, 201966.9767.1366.7766.9666.6027,200
Oct. 11, 201966.8567.7966.8567.1966.8385,400
Oct. 10, 201965.6866.3165.6866.0365.6719,700
Oct. 09, 201965.4765.7865.3065.5365.1816,600
Oct. 08, 201965.5965.7065.0765.0864.7360,500
Oct. 07, 201966.0466.6666.0166.2365.8723,700
Oct. 04, 201965.8866.4065.5766.4066.0431,200
Oct. 03, 201965.1065.7264.4065.7165.3646,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...